Chularat Hospital PCL (BKK:CHG)
Thailand · Delayed Price · Currency is THB 1.640
-0.020 (-1.20%)
Aug 22, 2025, 4:39 PM ICT
Chularat Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 18,565,477 |
| Aug 21, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 6,342,907 |
| Aug 20, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | 0.60% | 6,386,935 |
| Aug 19, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 3,431,083 |
| Aug 18, 2025 | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | -0.60% | 12,050,903 |
| Aug 15, 2025 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -5.62% | 36,429,850 |
| Aug 14, 2025 | 1.82 | 1.84 | 1.78 | 1.78 | 1.78 | -2.73% | 6,925,473 |
| Aug 13, 2025 | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | 1.10% | 15,979,723 |
| Aug 8, 2025 | 1.82 | 1.84 | 1.78 | 1.81 | 1.81 | -0.55% | 16,757,501 |
| Aug 7, 2025 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 8,049,693 |
| Aug 6, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 14,423,611 |
| Aug 5, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 4.52% | 28,549,404 |
| Aug 4, 2025 | 1.70 | 1.78 | 1.68 | 1.77 | 1.77 | 3.51% | 15,888,799 |
| Aug 1, 2025 | 1.75 | 1.77 | 1.71 | 1.71 | 1.71 | -2.29% | 9,735,924 |
| Jul 31, 2025 | 1.76 | 1.79 | 1.74 | 1.75 | 1.75 | -0.57% | 12,035,944 |
| Jul 30, 2025 | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | 1.73% | 23,225,088 |
| Jul 29, 2025 | 1.71 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 16,049,402 |
| Jul 25, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 12,053,806 |
| Jul 24, 2025 | 1.71 | 1.76 | 1.70 | 1.73 | 1.73 | 0.58% | 17,233,708 |
| Jul 23, 2025 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | 2.99% | 17,000,740 |
| Jul 22, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 12,784,921 |
| Jul 21, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 10,242,096 |
| Jul 18, 2025 | 1.68 | 1.72 | 1.65 | 1.68 | 1.68 | 1.20% | 30,106,562 |
| Jul 17, 2025 | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | 3.11% | 15,479,710 |
| Jul 16, 2025 | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -3.01% | 16,696,221 |
| Jul 15, 2025 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 4.40% | 32,672,833 |
| Jul 14, 2025 | 1.54 | 1.59 | 1.53 | 1.59 | 1.59 | 3.92% | 14,787,659 |
| Jul 11, 2025 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -1.29% | 6,815,866 |
| Jul 9, 2025 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 15,322,759 |
| Jul 8, 2025 | 1.48 | 1.54 | 1.47 | 1.52 | 1.52 | 1.33% | 9,370,266 |
| Jul 7, 2025 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -3.23% | 22,608,366 |
| Jul 4, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 8,475,486 |
| Jul 3, 2025 | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | 3.95% | 18,183,597 |
| Jul 2, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -1.30% | 11,576,541 |
| Jul 1, 2025 | 1.53 | 1.54 | 1.49 | 1.54 | 1.54 | 1.32% | 8,122,995 |
| Jun 30, 2025 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 11,960,549 |
| Jun 27, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 8,673,222 |
| Jun 26, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 11,148,266 |
| Jun 25, 2025 | 1.52 | 1.53 | 1.46 | 1.52 | 1.52 | -0.65% | 18,615,464 |
| Jun 24, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 6.25% | 19,549,718 |
| Jun 23, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -2.04% | 13,412,611 |
| Jun 20, 2025 | 1.54 | 1.55 | 1.47 | 1.47 | 1.47 | -4.55% | 50,769,280 |
| Jun 19, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | -0.65% | 10,059,739 |
| Jun 18, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -3.73% | 23,191,223 |
| Jun 17, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 5,866,875 |
| Jun 16, 2025 | 1.66 | 1.67 | 1.59 | 1.62 | 1.62 | -1.82% | 19,686,563 |
| Jun 13, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 13,388,243 |
| Jun 12, 2025 | 1.73 | 1.74 | 1.67 | 1.67 | 1.67 | -3.47% | 30,131,440 |
| Jun 11, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 4.22% | 43,778,080 |
| Jun 10, 2025 | 1.68 | 1.72 | 1.63 | 1.66 | 1.66 | -1.78% | 52,630,022 |